Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.90 | 26.96 | 26.67 | 26.70 | 23,396 | -0.56(-2.05%) |
Nov 27, 2020 | 27.10 | 27.26 | 27.07 | 27.26 | 21,600 | +0.07(+0.26%) |
Nov 25, 2020 | 27.14 | 27.30 | 27.14 | 27.19 | 3,800 | +0.04(+0.15%) |
Nov 24, 2020 | 27.38 | 27.40 | 27.14 | 27.15 | 21,636 | -0.12(-0.44%) |
Nov 23, 2020 | 27.37 | 27.52 | 27.27 | 27.27 | 47,670 | -0.20(-0.73%) |
Nov 20, 2020 | 27.57 | 27.57 | 27.39 | 27.47 | 1,500 | +0.11(+0.40%) |
Nov 19, 2020 | 27.52 | 27.62 | 27.36 | 27.36 | 11,268 | -0.14(-0.51%) |
Nov 18, 2020 | 27.60 | 27.60 | 27.50 | 27.50 | 5,436 | -0.10(-0.36%) |
Nov 17, 2020 | 27.41 | 27.65 | 27.41 | 27.60 | 7,418 | +0.07(+0.25%) |
Nov 16, 2020 | 27.28 | 27.53 | 27.23 | 27.53 | 7,477 | +0.27(+0.99%) |
Nov 13, 2020 | 27.26 | 27.28 | 27.24 | 27.26 | 4,000 | +0.00(+0.00%) |
Nov 12, 2020 | 27.28 | 27.28 | 27.19 | 27.26 | 1,377 | -0.02(-0.07%) |
Nov 11, 2020 | 27.39 | 27.39 | 27.17 | 27.28 | 3,221 | -0.06(-0.22%) |
Nov 10, 2020 | 27.46 | 27.46 | 27.17 | 27.34 | 8,224 | -0.12(-0.44%) |
Nov 09, 2020 | 27.15 | 27.46 | 27.15 | 27.46 | 4,236 | +0.31(+1.14%) |
Nov 06, 2020 | 27.38 | 27.38 | 27.15 | 27.15 | 2,500 | -0.23(-0.84%) |
Nov 05, 2020 | 27.38 | 27.38 | 27.15 | 27.38 | 5,844 | +0.07(+0.26%) |
Nov 04, 2020 | 27.31 | 27.37 | 27.20 | 27.31 | 4,872 | +0.36(+1.34%) |
Nov 03, 2020 | 26.92 | 27.07 | 26.89 | 26.95 | 3,341 | -0.12(-0.44%) |
Nov 02, 2020 | 27.06 | 27.14 | 26.84 | 27.07 | 9,505 | +0.07(+0.26%) |
Oct 30, 2020 | 26.79 | 27.00 | 26.70 | 27.00 | 25,600 | +0.34(+1.28%) |
Oct 29, 2020 | 26.92 | 26.92 | 26.66 | 26.66 | 4,786 | -0.01(-0.04%) |
Oct 28, 2020 | 27.02 | 27.02 | 26.66 | 26.67 | 12,953 | -0.37(-1.37%) |
Oct 27, 2020 | 27.17 | 27.19 | 27.04 | 27.04 | 6,892 | -0.06(-0.22%) |
Oct 26, 2020 | 27.27 | 27.27 | 27.08 | 27.10 | 5,333 | -0.18(-0.66%) |
Oct 23, 2020 | 27.18 | 27.28 | 27.15 | 27.28 | 18,100 | +0.17(+0.63%) |
Oct 22, 2020 | 26.88 | 27.28 | 26.88 | 27.11 | 2,477 | +0.13(+0.48%) |
Oct 21, 2020 | 27.12 | 27.12 | 26.97 | 26.98 | 6,416 | -0.20(-0.75%) |
Oct 20, 2020 | 27.19 | 27.29 | 27.15 | 27.18 | 2,742 | +0.04(+0.17%) |
Oct 19, 2020 | 27.22 | 27.22 | 27.14 | 27.14 | 1,352 | -0.08(-0.29%) |
Oct 16, 2020 | 27.42 | 27.42 | 27.22 | 27.22 | 3,800 | -0.21(-0.75%) |
Oct 15, 2020 | 27.10 | 27.43 | 27.10 | 27.43 | 6,988 | +0.18(+0.64%) |
Oct 14, 2020 | 27.20 | 27.42 | 27.20 | 27.25 | 1,211 | -0.11(-0.40%) |
Oct 13, 2020 | 27.33 | 27.40 | 27.23 | 27.36 | 6,930 | +0.05(+0.18%) |
Oct 12, 2020 | 27.31 | 27.31 | 27.09 | 27.31 | 3,305 | +0.04(+0.15%) |
Oct 09, 2020 | 27.32 | 27.32 | 27.01 | 27.27 | 13,000 | -0.08(-0.29%) |
Oct 08, 2020 | 27.25 | 27.35 | 27.22 | 27.35 | 6,360 | +0.24(+0.89%) |
Oct 07, 2020 | 27.20 | 27.28 | 27.11 | 27.11 | 25,262 | -0.09(-0.33%) |
Oct 06, 2020 | 27.16 | 27.27 | 27.02 | 27.20 | 12,765 | +0.05(+0.18%) |
Oct 05, 2020 | 27.04 | 27.16 | 26.98 | 27.15 | 6,179 | +0.18(+0.67%) |
Oct 02, 2020 | 26.86 | 26.97 | 26.86 | 26.97 | 4,700 | +0.01(+0.04%) |
Oct 01, 2020 | 26.79 | 26.96 | 26.71 | 26.96 | 10,860 | +0.31(+1.16%) |
Sep 30, 2020 | 26.92 | 26.92 | 26.55 | 26.65 | 48,541 | -0.27(-1.00%) |
Sep 29, 2020 | 26.75 | 26.92 | 26.71 | 26.92 | 14,921 | +0.19(+0.71%) |
Sep 28, 2020 | 26.76 | 26.90 | 26.63 | 26.73 | 14,504 | +0.06(+0.22%) |
Sep 25, 2020 | 26.29 | 26.67 | 26.26 | 26.67 | 7,900 | +0.42(+1.60%) |
Sep 24, 2020 | 26.32 | 26.38 | 26.17 | 26.25 | 3,655 | -0.07(-0.27%) |
Sep 23, 2020 | 26.56 | 26.62 | 26.17 | 26.32 | 5,876 | -0.31(-1.16%) |
Sep 22, 2020 | 26.57 | 26.71 | 26.51 | 26.63 | 7,449 | +0.07(+0.27%) |
Sep 21, 2020 | 26.53 | 26.56 | 26.40 | 26.56 | 51,066 | -0.20(-0.75%) |
Sep 18, 2020 | 26.71 | 26.76 | 26.71 | 26.76 | 1,000 | +0.05(+0.19%) |
Sep 17, 2020 | 26.67 | 26.71 | 26.64 | 26.71 | 3,968 | +0.00(+0.00%) |
Sep 16, 2020 | 26.83 | 26.92 | 26.71 | 26.71 | 9,203 | -0.04(-0.13%) |
Sep 15, 2020 | 26.67 | 26.90 | 26.67 | 26.75 | 13,412 | +0.14(+0.55%) |
Sep 14, 2020 | 26.68 | 26.70 | 26.48 | 26.60 | 3,409 | +0.10(+0.38%) |
Sep 11, 2020 | 26.70 | 26.70 | 26.50 | 26.50 | 3,000 | -0.15(-0.56%) |
Sep 10, 2020 | 26.61 | 26.73 | 26.61 | 26.65 | 8,761 | +0.06(+0.21%) |
Sep 09, 2020 | 26.41 | 26.59 | 26.32 | 26.59 | 3,960 | +0.41(+1.58%) |
Sep 08, 2020 | 26.26 | 26.33 | 26.18 | 26.18 | 8,025 | -0.32(-1.21%) |
Sep 04, 2020 | 26.65 | 26.65 | 26.42 | 26.50 | 3,100 | -0.15(-0.56%) |
Sep 03, 2020 | 26.60 | 26.70 | 26.60 | 26.65 | 4,337 | +0.05(+0.19%) |
Sep 02, 2020 | 26.83 | 26.83 | 26.58 | 26.60 | 5,332 | -0.08(-0.30%) |